Creditbit CRB
Xếp hạng #?
12:43:16 17/09/2020
Creditbit (CRB)
Không theo dõi
Lịch sử giá Creditbit (CRB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1390 | $0.2157 | $0.1259 | $0.1627 | $492,378 | $2,694,465 |
| 2018-04-02 | $0.1632 | $0.2123 | $0.1597 | $0.1962 | $112,657 | $3,249,650 |
| 2018-04-03 | $0.1971 | $0.2069 | $0.1854 | $0.1886 | $66,271.40 | $3,124,523 |
| 2018-04-04 | $0.1882 | $0.1905 | $0.1664 | $0.1710 | $36,687.20 | $2,833,525 |
| 2018-04-05 | $0.1684 | $0.1724 | $0.1553 | $0.1605 | $666,760 | $2,660,084 |
| 2018-04-06 | $0.1598 | $0.2076 | $0.1598 | $0.1733 | $152,172 | $2,872,031 |
| 2018-04-07 | $0.1736 | $0.1870 | $0.1733 | $0.1829 | $40,077.90 | $3,029,700 |
| 2018-04-08 | $0.1832 | $0.1872 | $0.1774 | $0.1857 | $42,683.10 | $3,077,086 |
| 2018-04-09 | $0.1863 | $0.1927 | $0.1696 | $0.1732 | $26,325.10 | $2,869,612 |
| 2018-04-10 | $0.1741 | $0.1789 | $0.1715 | $0.1767 | $24,718.40 | $2,928,117 |
| 2018-04-11 | $0.1770 | $0.1868 | $0.1677 | $0.1859 | $29,720.80 | $3,080,798 |
| 2018-04-12 | $0.1874 | $0.2070 | $0.1770 | $0.2061 | $58,892.80 | $3,427,528 |
| 2018-04-13 | $0.2064 | $0.2252 | $0.2045 | $0.2169 | $40,301.50 | $3,607,699 |
| 2018-04-14 | $0.2169 | $0.2547 | $0.2129 | $0.2352 | $335,248 | $3,912,486 |
| 2018-04-15 | $0.2355 | $0.2632 | $0.2345 | $0.2473 | $156,872 | $4,113,865 |
| 2018-04-16 | $0.2488 | $0.2501 | $0.2350 | $0.2486 | $52,944.40 | $4,134,224 |
| 2018-04-17 | $0.2487 | $0.2532 | $0.2417 | $0.2446 | $41,493.10 | $4,068,905 |
| 2018-04-18 | $0.2449 | $0.2574 | $0.2442 | $0.2537 | $55,457.40 | $4,219,070 |
| 2018-04-19 | $0.2550 | $0.2683 | $0.2536 | $0.2676 | $67,816.00 | $4,453,089 |
| 2018-04-20 | $0.2674 | $0.2801 | $0.2541 | $0.2740 | $91,380.70 | $4,559,831 |
| 2018-04-21 | $0.2741 | $0.2777 | $0.2431 | $0.2508 | $59,967.30 | $4,172,772 |
| 2018-04-22 | $0.2509 | $0.2565 | $0.2424 | $0.2481 | $47,250.10 | $4,128,860 |
| 2018-04-23 | $0.2476 | $0.2718 | $0.2474 | $0.2645 | $62,711.50 | $4,401,748 |
| 2018-04-24 | $0.2647 | $0.2953 | $0.2647 | $0.2953 | $55,086.70 | $4,914,137 |
| 2018-04-25 | $0.2932 | $0.2932 | $0.2481 | $0.2494 | $40,324.80 | $4,150,724 |
| 2018-04-26 | $0.2516 | $0.2655 | $0.2459 | $0.2649 | $20,824.70 | $4,407,275 |
| 2018-04-27 | $0.2652 | $0.2673 | $0.2499 | $0.2499 | $21,811.50 | $4,157,989 |
| 2018-04-28 | $0.2484 | $0.2764 | $0.2478 | $0.2762 | $31,138.40 | $4,596,333 |
| 2018-04-29 | $0.2733 | $0.2805 | $0.2621 | $0.2795 | $27,326.70 | $4,651,096 |
| 2018-04-30 | $0.2794 | $0.2799 | $0.2556 | $0.2565 | $25,891.00 | $4,268,083 |